KissMeData/148930/min/candle-20231026.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231026	200500	305370160	5830	5830	5830	5830	1270
3	20231026	200400	305370160	5830	5830	5830	5830	0
4	20231026	200300	305370160	5830	5830	5830	5830	0
5	20231026	200200	305370160	5830	5830	5830	5830	0
6	20231026	200100	305370160	5830	5830	5830	5830	0
7	20231026	200000	305370160	5830	5830	5830	5830	0
8	20231026	195900	305370160	5830	5830	5830	5830	0
9	20231026	195800	305370160	5830	5830	5830	5830	0
10	20231026	195700	305370160	5830	5830	5830	5830	0
11	20231026	195600	305370160	5830	5830	5830	5830	0
12	20231026	195500	305370160	5830	5830	5830	5830	0
13	20231026	195400	305370160	5830	5830	5830	5830	0
14	20231026	195300	305370160	5830	5830	5830	5830	0
15	20231026	195200	305370160	5830	5830	5830	5830	0
16	20231026	195100	305370160	5830	5830	5830	5830	0
17	20231026	195000	305370160	5830	5830	5830	5830	0
18	20231026	194900	305370160	5830	5830	5830	5830	0
19	20231026	194800	305370160	5830	5830	5830	5830	0
20	20231026	194700	305370160	5830	5830	5830	5830	0
21	20231026	194600	305370160	5830	5830	5830	5830	0
22	20231026	194500	305370160	5830	5830	5830	5830	0
23	20231026	194400	305370160	5830	5830	5830	5830	0
24	20231026	194300	305370160	5830	5830	5830	5830	0
25	20231026	194200	305370160	5830	5830	5830	5830	0
26	20231026	194100	305370160	5830	5830	5830	5830	0
27	20231026	194000	305370160	5830	5830	5830	5830	0
28	20231026	193900	305370160	5830	5830	5830	5830	0
29	20231026	193800	305370160	5830	5830	5830	5830	0
30	20231026	193700	305370160	5830	5830	5830	5830	0
31	20231026	193600	305370160	5830	5830	5830	5830	0
32	20231026	193500	305370160	5830	5830	5830	5830	1270
33	20231026	193400	305370160	5830	5830	5830	5830	0
34	20231026	193300	305370160	5830	5830	5830	5830	0
35	20231026	193200	305370160	5830	5830	5830	5830	0
36	20231026	193100	305370160	5830	5830	5830	5830	0
37	20231026	193000	305370160	5830	5830	5830	5830	0
38	20231026	192900	305370160	5830	5830	5830	5830	0
39	20231026	192800	305370160	5830	5830	5830	5830	0
40	20231026	192700	305370160	5830	5830	5830	5830	0
41	20231026	192600	305370160	5830	5830	5830	5830	0
42	20231026	192500	305370160	5830	5830	5830	5830	0
43	20231026	192400	305370160	5830	5830	5830	5830	0
44	20231026	192300	305370160	5830	5830	5830	5830	0
45	20231026	192200	305370160	5830	5830	5830	5830	0
46	20231026	192100	305370160	5830	5830	5830	5830	0
47	20231026	192000	305370160	5830	5830	5830	5830	0
48	20231026	191900	305370160	5830	5830	5830	5830	0
49	20231026	191800	305370160	5830	5830	5830	5830	0
50	20231026	191700	305370160	5830	5830	5830	5830	0
51	20231026	191600	305370160	5830	5830	5830	5830	0
52	20231026	191500	305370160	5830	5830	5830	5830	0
53	20231026	191400	305370160	5830	5830	5830	5830	0
54	20231026	191300	305370160	5830	5830	5830	5830	0
55	20231026	191200	305370160	5830	5830	5830	5830	0
56	20231026	191100	305370160	5830	5830	5830	5830	0
57	20231026	191000	305370160	5830	5830	5830	5830	0
58	20231026	190900	305370160	5830	5830	5830	5830	0
59	20231026	190800	305370160	5830	5830	5830	5830	0
60	20231026	190700	305370160	5830	5830	5830	5830	0
61	20231026	190600	305370160	5830	5830	5830	5830	0
62	20231026	190500	305370160	5830	5830	5830	5830	1270
63	20231026	190400	305370160	5830	5830	5830	5830	0
64	20231026	190300	305370160	5830	5830	5830	5830	0
65	20231026	190200	305370160	5830	5830	5830	5830	0
66	20231026	190100	305370160	5830	5830	5830	5830	0
67	20231026	190000	305370160	5830	5830	5830	5830	0
68	20231026	185900	305370160	5830	5830	5830	5830	0
69	20231026	185800	305370160	5830	5830	5830	5830	0
70	20231026	185700	305370160	5830	5830	5830	5830	0
71	20231026	185600	305370160	5830	5830	5830	5830	0
72	20231026	185500	305370160	5830	5830	5830	5830	0
73	20231026	185400	305370160	5830	5830	5830	5830	0
74	20231026	185300	305370160	5830	5830	5830	5830	0
75	20231026	185200	305370160	5830	5830	5830	5830	0
76	20231026	185100	305370160	5830	5830	5830	5830	0
77	20231026	185000	305370160	5830	5830	5830	5830	0
78	20231026	184900	305370160	5830	5830	5830	5830	0
79	20231026	184800	305370160	5830	5830	5830	5830	0
80	20231026	184700	305370160	5830	5830	5830	5830	0
81	20231026	184600	305370160	5830	5830	5830	5830	0
82	20231026	184500	305370160	5830	5830	5830	5830	0
83	20231026	184400	305370160	5830	5830	5830	5830	0
84	20231026	184300	305370160	5830	5830	5830	5830	0
85	20231026	184200	305370160	5830	5830	5830	5830	0
86	20231026	184100	305370160	5830	5830	5830	5830	0
87	20231026	184000	305370160	5830	5830	5830	5830	0
88	20231026	183900	305370160	5830	5830	5830	5830	0
89	20231026	183800	305370160	5830	5830	5830	5830	0
90	20231026	183700	305370160	5830	5830	5830	5830	0
91	20231026	183600	305370160	5830	5830	5830	5830	0
92	20231026	183500	305370160	5830	5830	5830	5830	1270
93	20231026	183400	305370160	5830	5830	5830	5830	0
94	20231026	183300	305370160	5830	5830	5830	5830	0
95	20231026	183200	305370160	5830	5830	5830	5830	0
96	20231026	183100	305370160	5830	5830	5830	5830	0
97	20231026	183000	305370160	5830	5830	5830	5830	0
98	20231026	182900	305370160	5830	5830	5830	5830	0
99	20231026	182800	305370160	5830	5830	5830	5830	0
100	20231026	182700	305370160	5830	5830	5830	5830	0
101	20231026	182600	305370160	5830	5830	5830	5830	0
102	20231026	182500	305370160	5830	5830	5830	5830	0
103	20231026	182400	305370160	5830	5830	5830	5830	0
104	20231026	182300	305370160	5830	5830	5830	5830	0
105	20231026	182200	305370160	5830	5830	5830	5830	0
106	20231026	182100	305370160	5830	5830	5830	5830	0
107	20231026	182000	305370160	5830	5830	5830	5830	0
108	20231026	181900	305370160	5830	5830	5830	5830	0
109	20231026	181800	305370160	5830	5830	5830	5830	0
110	20231026	181700	305370160	5830	5830	5830	5830	0
111	20231026	181600	305370160	5830	5830	5830	5830	0
112	20231026	181500	305370160	5830	5830	5830	5830	0
113	20231026	181400	305370160	5830	5830	5830	5830	0
114	20231026	181300	305370160	5830	5830	5830	5830	0
115	20231026	181200	305370160	5830	5830	5830	5830	0
116	20231026	181100	305370160	5830	5830	5830	5830	0
117	20231026	181000	305370160	5830	5830	5830	5830	0
118	20231026	180900	305370160	5830	5830	5830	5830	0
119	20231026	180800	305370160	5830	5830	5830	5830	0
120	20231026	180700	305370160	5830	5830	5830	5830	0
121	20231026	180600	305370160	5830	5830	5830	5830	0
122	20231026	180500	305370160	5830	5830	5830	5830	1270
123	20231026	180400	305370160	5830	5830	5830	5830	0
124	20231026	180300	305370160	5830	5830	5830	5830	0
125	20231026	180200	305370160	5830	5830	5830	5830	0
126	20231026	180100	305370160	5830	5830	5830	5830	0
127	20231026	180000	305370160	5830	5830	5830	5830	0
128	20231026	175900	305370160	5830	5830	5830	5830	0
129	20231026	175800	305370160	5830	5830	5830	5830	0
130	20231026	175700	305370160	5830	5830	5830	5830	0
131	20231026	175600	305370160	5830	5830	5830	5830	0
132	20231026	175500	305370160	5830	5830	5830	5830	0
133	20231026	175400	305370160	5830	5830	5830	5830	0
134	20231026	175300	305370160	5830	5830	5830	5830	0
135	20231026	175200	305370160	5830	5830	5830	5830	0
136	20231026	175100	305370160	5830	5830	5830	5830	0
137	20231026	175000	305370160	5830	5830	5830	5830	0
138	20231026	174900	305370160	5830	5830	5830	5830	0
139	20231026	174800	305370160	5830	5830	5830	5830	0
140	20231026	174700	305370160	5830	5830	5830	5830	0
141	20231026	174600	305370160	5830	5830	5830	5830	0
142	20231026	174500	305370160	5830	5830	5830	5830	0
143	20231026	174400	305370160	5830	5830	5830	5830	0
144	20231026	174300	305370160	5830	5830	5830	5830	0
145	20231026	174200	305370160	5830	5830	5830	5830	0
146	20231026	174100	305370160	5830	5830	5830	5830	0
147	20231026	174000	305370160	5830	5830	5830	5830	0
148	20231026	173900	305370160	5830	5830	5830	5830	0
149	20231026	173800	305370160	5830	5830	5830	5830	0
150	20231026	173700	305370160	5830	5830	5830	5830	0
151	20231026	173600	305370160	5830	5830	5830	5830	0
152	20231026	173500	305370160	5830	5830	5830	5830	1270
153	20231026	173400	305370160	5830	5830	5830	5830	0
154	20231026	173300	305370160	5830	5830	5830	5830	0
155	20231026	173200	305370160	5830	5830	5830	5830	0
156	20231026	173100	305370160	5830	5830	5830	5830	0
157	20231026	173000	305370160	5830	5830	5830	5830	0
158	20231026	172900	305370160	5830	5830	5830	5830	0
159	20231026	172800	305370160	5830	5830	5830	5830	0
160	20231026	172700	305370160	5830	5830	5830	5830	0
161	20231026	172600	305370160	5830	5830	5830	5830	0
162	20231026	172500	305370160	5830	5830	5830	5830	0
163	20231026	172400	305370160	5830	5830	5830	5830	0
164	20231026	172300	305370160	5830	5830	5830	5830	0
165	20231026	172200	305370160	5830	5830	5830	5830	0
166	20231026	172100	305370160	5830	5830	5830	5830	0
167	20231026	172000	305370160	5830	5830	5830	5830	0
168	20231026	171900	305370160	5830	5830	5830	5830	0
169	20231026	171800	305370160	5830	5830	5830	5830	0
170	20231026	171700	305370160	5830	5830	5830	5830	0
171	20231026	171600	305370160	5830	5830	5830	5830	0
172	20231026	171500	305370160	5830	5830	5830	5830	0
173	20231026	171400	305370160	5830	5830	5830	5830	0
174	20231026	171300	305370160	5830	5830	5830	5830	0
175	20231026	171200	305370160	5830	5830	5830	5830	0
176	20231026	171100	305370160	5830	5830	5830	5830	0
177	20231026	171000	305370160	5830	5830	5830	5830	0
178	20231026	170900	305370160	5830	5830	5830	5830	0
179	20231026	170800	305370160	5830	5830	5830	5830	0
180	20231026	170700	305370160	5830	5830	5830	5830	0
181	20231026	170600	305370160	5830	5830	5830	5830	0
182	20231026	170500	305370160	5830	5830	5830	5830	1270
183	20231026	170400	305370160	5830	5830	5830	5830	0
184	20231026	170300	305370160	5830	5830	5830	5830	0
185	20231026	170200	305370160	5830	5830	5830	5830	0
186	20231026	170100	305370160	5830	5830	5830	5830	0
187	20231026	170000	305370160	5830	5830	5830	5830	0
188	20231026	165900	305370160	5830	5830	5830	5830	0
189	20231026	165800	305370160	5830	5830	5830	5830	0
190	20231026	165700	305370160	5830	5830	5830	5830	0
191	20231026	165600	305370160	5830	5830	5830	5830	0
192	20231026	165500	305370160	5830	5830	5830	5830	0
193	20231026	165400	305370160	5830	5830	5830	5830	0
194	20231026	165300	305370160	5830	5830	5830	5830	0
195	20231026	165200	305370160	5830	5830	5830	5830	0
196	20231026	165100	305370160	5830	5830	5830	5830	0
197	20231026	165000	305370160	5830	5830	5830	5830	0
198	20231026	164900	305370160	5830	5830	5830	5830	0
199	20231026	164800	305370160	5830	5830	5830	5830	0
200	20231026	164700	305370160	5830	5830	5830	5830	0
201	20231026	164600	305370160	5830	5830	5830	5830	0
202	20231026	164500	305370160	5830	5830	5830	5830	0
203	20231026	164400	305370160	5830	5830	5830	5830	0
204	20231026	164300	305370160	5830	5830	5830	5830	0
205	20231026	164200	305370160	5830	5830	5830	5830	0
206	20231026	164100	305370160	5830	5830	5830	5830	0
207	20231026	164000	305370160	5830	5830	5830	5830	0
208	20231026	163900	305370160	5830	5830	5830	5830	0
209	20231026	163800	305370160	5830	5830	5830	5830	0
210	20231026	163700	305370160	5830	5830	5830	5830	0
211	20231026	163600	305370160	5830	5830	5830	5830	0
212	20231026	163500	305370160	5830	5830	5830	5830	1270
213	20231026	163400	305370160	5830	5830	5830	5830	0
214	20231026	163300	305370160	5830	5830	5830	5830	0
215	20231026	163200	305370160	5830	5830	5830	5830	0
216	20231026	163100	305370160	5830	5830	5830	5830	0
217	20231026	163000	305370160	5830	5830	5830	5830	0
218	20231026	162900	305370160	5830	5830	5830	5830	0
219	20231026	162800	305370160	5830	5830	5830	5830	0
220	20231026	162700	305370160	5830	5830	5830	5830	0
221	20231026	162600	305370160	5830	5830	5830	5830	0
222	20231026	162500	305370160	5830	5830	5830	5830	0
223	20231026	162400	305370160	5830	5830	5830	5830	0
224	20231026	162300	305370160	5830	5830	5830	5830	0
225	20231026	162200	305370160	5830	5830	5830	5830	0
226	20231026	162100	305370160	5830	5830	5830	5830	0
227	20231026	162000	305370160	5830	5830	5830	5830	0
228	20231026	161900	305370160	5830	5830	5830	5830	0
229	20231026	161800	305370160	5830	5830	5830	5830	0
230	20231026	161700	305370160	5830	5830	5830	5830	0
231	20231026	161600	305370160	5830	5830	5830	5830	0
232	20231026	161500	305370160	5830	5830	5830	5830	0
233	20231026	161400	305370160	5830	5830	5830	5830	0
234	20231026	161300	305370160	5830	5830	5830	5830	0
235	20231026	161200	305370160	5830	5830	5830	5830	0
236	20231026	161100	305370160	5830	5830	5830	5830	0
237	20231026	161000	305370160	5830	5830	5830	5830	0
238	20231026	160900	305370160	5830	5830	5830	5830	0
239	20231026	160800	305370160	5830	5830	5830	5830	0
240	20231026	160700	305370160	5830	5830	5830	5830	0
241	20231026	160600	305370160	5830	5830	5830	5830	0
242	20231026	160500	305370160	5830	5830	5830	5830	1270
243	20231026	160400	305370160	5830	5830	5830	5830	0
244	20231026	160300	305370160	5830	5830	5830	5830	0
245	20231026	160200	305370160	5830	5830	5830	5830	0
246	20231026	160100	305370160	5830	5830	5830	5830	0
247	20231026	160000	305370160	5830	5830	5830	5830	0
248	20231026	155900	305370160	5830	5830	5830	5830	0
249	20231026	155800	305370160	5830	5830	5830	5830	0
250	20231026	155700	305370160	5830	5830	5830	5830	0
251	20231026	155600	305370160	5830	5830	5830	5830	0
252	20231026	155500	305370160	5830	5830	5830	5830	0
253	20231026	155400	305370160	5830	5830	5830	5830	0
254	20231026	155300	305370160	5830	5830	5830	5830	0
255	20231026	155200	305370160	5830	5830	5830	5830	0
256	20231026	155100	305370160	5830	5830	5830	5830	0
257	20231026	155000	305370160	5830	5830	5830	5830	0
258	20231026	154900	305370160	5830	5830	5830	5830	0
259	20231026	154800	305370160	5830	5830	5830	5830	0
260	20231026	154700	305370160	5830	5830	5830	5830	0
261	20231026	154600	305370160	5830	5830	5830	5830	0
262	20231026	154500	305370160	5830	5830	5830	5830	0
263	20231026	154400	305370160	5830	5830	5830	5830	0
264	20231026	154300	305370160	5830	5830	5830	5830	0
265	20231026	154200	305370160	5830	5830	5830	5830	0
266	20231026	154100	305370160	5830	5830	5830	5830	0
267	20231026	154000	305370160	5830	5830	5830	5830	0
268	20231026	153900	305370160	5830	5830	5830	5830	0
269	20231026	153800	305370160	5830	5830	5830	5830	0
270	20231026	153700	305370160	5830	5830	5830	5830	0
271	20231026	153600	305370160	5830	5830	5830	5830	0
272	20231026	153500	305370160	5830	5830	5830	5830	1270
273	20231026	153400	305370160	5830	5830	5830	5830	0
274	20231026	153300	305370160	5830	5830	5830	5830	0
275	20231026	153200	305370160	5830	5830	5830	5830	0
276	20231026	153100	305370160	5830	5830	5830	5830	0
277	20231026	153000	305370160	5830	5830	5830	5830	1270
278	20231026	152900	297966060	5870	5870	5870	5870	0
279	20231026	152800	297966060	5870	5870	5870	5870	0
280	20231026	152700	297966060	5870	5870	5870	5870	0
281	20231026	152600	297966060	5870	5870	5870	5870	0
282	20231026	152500	297966060	5870	5870	5870	5870	0
283	20231026	152400	297966060	5870	5870	5870	5870	0
284	20231026	152300	297966060	5870	5870	5870	5870	0
285	20231026	152200	297966060	5870	5870	5870	5870	0
286	20231026	152100	297966060	5870	5870	5870	5870	0
287	20231026	152000	297966060	5870	5870	5870	5870	0
288	20231026	151900	297966060	5870	5850	5870	5830	1565
289	20231026	151800	288809690	5850	5850	5850	5850	0
290	20231026	151700	288809690	5850	5850	5850	5850	2
291	20231026	151600	288797990	5830	5830	5830	5830	186
292	20231026	151500	287713610	5870	5870	5870	5870	1
293	20231026	151400	287707740	5810	5870	5870	5810	2001
294	20231026	151300	276067450	5880	5880	5880	5880	1
295	20231026	151200	276061570	5880	5880	5880	5880	5
296	20231026	151100	276032170	5840	5900	5900	5840	101
297	20231026	151000	275442270	5830	5900	5900	5830	400
298	20231026	150900	273102730	5870	5870	5870	5870	0
299	20231026	150800	273102730	5870	5900	5900	5870	23
300	20231026	150700	272967690	5900	5910	5910	5900	4
301	20231026	150600	272944070	5920	5920	5920	5920	1
302	20231026	150500	272938150	5940	5940	5940	5940	0
303	20231026	150400	272938150	5940	5940	5940	5940	0
304	20231026	150300	272938150	5940	5940	5940	5940	0
305	20231026	150200	272938150	5940	5940	5940	5940	3
306	20231026	150100	272920330	5970	5970	5970	5970	0
307	20231026	150000	272920330	5970	5970	5970	5970	0
308	20231026	145900	272920330	5970	5920	5970	5870	31
309	20231026	145800	272737120	5920	5920	5920	5920	0
310	20231026	145700	272737120	5920	5890	5920	5890	14
311	20231026	145600	272654570	5860	5860	5860	5860	0
312	20231026	145500	272654570	5860	5860	5860	5860	1
313	20231026	145400	272648710	5860	5890	5890	5860	14
314	20231026	145300	272566310	5890	5890	5890	5890	0
315	20231026	145200	272566310	5890	5880	5890	5880	278
316	20231026	145100	270929390	5880	5870	5880	5860	910
317	20231026	145000	265596160	5870	5870	5870	5870	0
318	20231026	144900	265596160	5870	5870	5870	5870	0
319	20231026	144800	265596160	5870	5870	5870	5870	55
320	20231026	144700	265273310	5860	5860	5860	5860	0
321	20231026	144600	265273310	5860	5860	5860	5860	0
322	20231026	144500	265273310	5860	5860	5860	5860	0
323	20231026	144400	265273310	5860	5860	5860	5860	0
324	20231026	144300	265273310	5860	5860	5860	5860	0
325	20231026	144200	265273310	5860	5860	5860	5860	0
326	20231026	144100	265273310	5860	5860	5860	5860	0
327	20231026	144000	265273310	5860	5860	5860	5860	298
328	20231026	143900	263527030	5850	5850	5850	5850	135
329	20231026	143800	262737280	5850	5850	5850	5850	36
330	20231026	143700	262526680	5860	5860	5860	5860	3
331	20231026	143600	262509100	5860	5850	5860	5850	74
332	20231026	143500	262076090	5840	5840	5840	5840	0
333	20231026	143400	262076090	5840	5830	5840	5830	84
334	20231026	143300	261585650	5830	5840	5840	5830	250
335	20231026	143200	260126420	5840	5840	5840	5840	83
336	20231026	143100	259641700	5840	5840	5840	5840	4
337	20231026	143000	259618340	5860	5860	5860	5860	0
338	20231026	142900	259618340	5860	5860	5860	5860	0
339	20231026	142800	259618340	5860	5860	5860	5860	0
340	20231026	142700	259618340	5860	5860	5860	5860	2
341	20231026	142600	259606620	5860	5860	5860	5860	7
342	20231026	142500	259565600	5850	5850	5850	5850	1
343	20231026	142400	259559750	5870	5870	5870	5870	0
344	20231026	142300	259559750	5870	5870	5870	5870	1
345	20231026	142200	259553880	5830	5830	5830	5830	27
346	20231026	142100	259396470	5870	5870	5870	5870	1
347	20231026	142000	259390600	5830	5830	5830	5830	0
348	20231026	141900	259390600	5830	5830	5830	5830	0
349	20231026	141800	259390600	5830	5880	5880	5830	442
350	20231026	141700	256811990	5880	5880	5880	5880	1
351	20231026	141600	256806110	5880	5860	5880	5830	2103
352	20231026	141500	244522150	5850	5850	5850	5850	0
353	20231026	141400	244522150	5850	5850	5850	5850	100
354	20231026	141300	243937150	5860	5860	5860	5860	0
355	20231026	141200	243937150	5860	5860	5860	5860	0
356	20231026	141100	243937150	5860	5860	5860	5860	0
357	20231026	141000	243937150	5860	5860	5860	5860	136
358	20231026	140900	243140190	5860	5860	5860	5860	37
359	20231026	140800	242923370	5860	5860	5860	5830	687
360	20231026	140700	238913930	5860	5860	5860	5860	3
361	20231026	140600	238896350	5860	5860	5860	5860	3
362	20231026	140500	238878770	5860	5860	5860	5860	260
363	20231026	140400	237355170	5850	5850	5850	5850	206
364	20231026	140300	236150070	5880	5860	5880	5860	25
365	20231026	140200	236003360	5850	5850	5850	5850	20
366	20231026	140100	235886360	5850	5850	5850	5850	0
367	20231026	140000	235886360	5850	5850	5850	5850	4
368	20231026	135900	235862960	5850	5850	5850	5850	56
369	20231026	135800	235535360	5850	5850	5850	5850	142
370	20231026	135700	234704660	5850	5850	5850	5850	12
371	20231026	135600	234634460	5850	5850	5850	5850	0
372	20231026	135500	234634460	5850	5850	5850	5850	11
373	20231026	135400	234570110	5850	5840	5850	5840	29
374	20231026	135300	234400650	5840	5840	5840	5840	68
375	20231026	135200	234003530	5850	5840	5850	5840	1033
376	20231026	135100	227969810	5840	5860	5860	5840	841
377	20231026	135000	223047340	5860	5860	5860	5860	11
378	20231026	134900	222982880	5860	5860	5860	5860	116
379	20231026	134800	222303120	5860	5860	5860	5860	11
380	20231026	134700	222238660	5860	5870	5870	5860	295
381	20231026	134600	220507120	5870	5870	5870	5870	0
382	20231026	134500	220507120	5870	5870	5870	5870	15
383	20231026	134400	220419070	5870	5870	5870	5870	4
384	20231026	134300	220395590	5870	5870	5870	5870	4
385	20231026	134200	220372110	5870	5870	5870	5860	112
386	20231026	134100	219715290	5860	5860	5860	5860	0
387	20231026	134000	219715290	5860	5860	5860	5860	3
388	20231026	133900	219697710	5860	5870	5870	5860	4
389	20231026	133800	219674260	5870	5870	5870	5870	79
390	20231026	133700	219210530	5870	5870	5870	5870	3
391	20231026	133600	219192920	5870	5870	5870	5870	4
392	20231026	133500	219169440	5870	5870	5870	5870	0
393	20231026	133400	219169440	5870	5870	5870	5870	0
394	20231026	133300	219169440	5870	5870	5870	5870	0
395	20231026	133200	219169440	5870	5870	5870	5870	0
396	20231026	133100	219169440	5870	5870	5870	5870	0
397	20231026	133000	219169440	5870	5870	5870	5870	0
398	20231026	132900	219169440	5870	5870	5870	5870	0
399	20231026	132800	219169440	5870	5870	5870	5870	2
400	20231026	132700	219157700	5860	5880	5880	5860	916
401	20231026	132600	213785770	5900	5900	5900	5900	0
402	20231026	132500	213785770	5900	5900	5900	5900	0
403	20231026	132400	213785770	5900	5900	5900	5900	601
404	20231026	132300	210239870	5910	5910	5910	5910	26
405	20231026	132200	210086210	5910	5910	5910	5910	0
406	20231026	132100	210086210	5910	5940	5940	5910	270
407	20231026	132000	208490480	5910	5910	5910	5910	25
408	20231026	131900	208342730	5930	5930	5930	5930	0
409	20231026	131800	208342730	5930	5930	5930	5930	0
410	20231026	131700	208342730	5930	5930	5930	5930	1
411	20231026	131600	208336800	5930	5930	5930	5930	0
412	20231026	131500	208336800	5930	5930	5930	5930	1484
413	20231026	131400	199536680	5930	5930	5930	5930	7
414	20231026	131300	199495170	5930	5930	5930	5930	196
415	20231026	131200	198332890	5930	5930	5930	5930	0
416	20231026	131100	198332890	5930	5930	5930	5930	0
417	20231026	131000	198332890	5930	5930	5930	5930	0
418	20231026	130900	198332890	5930	5930	5930	5930	0
419	20231026	130800	198332890	5930	5930	5930	5930	0
420	20231026	130700	198332890	5930	5930	5930	5930	2
421	20231026	130600	198321030	5930	5930	5930	5930	0
422	20231026	130500	198321030	5930	5930	5930	5930	0
423	20231026	130400	198321030	5930	5930	5930	5930	5
424	20231026	130300	198291380	5930	5910	5930	5910	160
425	20231026	130200	197345730	5900	5900	5900	5900	25
426	20231026	130100	197198230	5920	5920	5920	5920	0
427	20231026	130000	197198230	5920	5920	5920	5920	200
428	20231026	125900	196014230	5920	5920	5920	5920	0
429	20231026	125800	196014230	5920	5920	5920	5920	3
430	20231026	125700	195996470	5920	5920	5920	5920	81
431	20231026	125600	195516950	5920	5920	5920	5920	0
432	20231026	125500	195516950	5920	5920	5920	5920	3
433	20231026	125400	195499190	5920	5920	5920	5920	0
434	20231026	125300	195499190	5920	5900	5920	5900	104
435	20231026	125200	194885270	5890	5890	5890	5890	1
436	20231026	125100	194879380	5890	5890	5890	5890	0
437	20231026	125000	194879380	5890	5890	5890	5890	0
438	20231026	124900	194879380	5890	5890	5890	5890	0
439	20231026	124800	194879380	5890	5890	5890	5890	20
440	20231026	124700	194761580	5920	5910	5920	5910	3
441	20231026	124600	194743830	5970	5970	5970	5970	0
442	20231026	124500	194743830	5970	5970	5970	5970	0
443	20231026	124400	194743830	5970	5970	5970	5970	0
444	20231026	124300	194743830	5970	5970	5970	5970	0
445	20231026	124200	194743830	5970	5970	5970	5970	0
446	20231026	124100	194743830	5970	5970	5970	5970	0
447	20231026	124000	194743830	5970	5970	5970	5970	0
448	20231026	123900	194743830	5970	5970	5970	5970	0
449	20231026	123800	194743830	5970	5970	5970	5970	0
450	20231026	123700	194743830	5970	5900	5970	5900	5
451	20231026	123600	194714120	5900	5900	5900	5900	0
452	20231026	123500	194714120	5900	5900	5900	5900	0
453	20231026	123400	194714120	5900	5900	5900	5900	1
454	20231026	123300	194708220	5860	5860	5860	5860	0
455	20231026	123200	194708220	5860	5860	5860	5860	0
456	20231026	123100	194708220	5860	5860	5860	5860	0
457	20231026	123000	194708220	5860	5900	5900	5860	700
458	20231026	122900	190599980	5910	5910	5910	5910	2
459	20231026	122800	190588160	5890	5890	5890	5890	0
460	20231026	122700	190588160	5890	5890	5890	5890	0
461	20231026	122600	190588160	5890	5890	5890	5890	0
462	20231026	122500	190588160	5890	5890	5890	5890	0
463	20231026	122400	190588160	5890	5890	5890	5890	0
464	20231026	122300	190588160	5890	5890	5890	5890	0
465	20231026	122200	190588160	5890	5890	5890	5890	0
466	20231026	122100	190588160	5890	5890	5890	5890	26
467	20231026	122000	190435020	5920	5920	5920	5920	0
468	20231026	121900	190435020	5920	5920	5920	5920	1
469	20231026	121800	190429100	5890	5920	5920	5890	2446
470	20231026	121700	175992790	5920	5920	5920	5920	0
471	20231026	121600	175992790	5920	5920	5920	5920	0
472	20231026	121500	175992790	5920	5920	5920	5920	0
473	20231026	121400	175992790	5920	5920	5920	5920	1
474	20231026	121300	175986870	5970	5970	5970	5970	0
475	20231026	121200	175986870	5970	5970	5970	5970	0
476	20231026	121100	175986870	5970	5970	5970	5970	0
477	20231026	121000	175986870	5970	5970	5970	5970	0
478	20231026	120900	175986870	5970	5970	5970	5970	0
479	20231026	120800	175986870	5970	5970	5970	5970	0
480	20231026	120700	175986870	5970	5970	5970	5970	3
481	20231026	120600	175968960	5970	5970	5970	5970	0
482	20231026	120500	175968960	5970	5970	5970	5970	0
483	20231026	120400	175968960	5970	5970	5970	5970	0
484	20231026	120300	175968960	5970	5970	5970	5970	0
485	20231026	120200	175968960	5970	5970	5970	5970	0
486	20231026	120100	175968960	5970	5970	5970	5970	2
487	20231026	120000	175957020	5920	5920	5920	5920	0
488	20231026	115900	175957020	5920	5920	5920	5920	1
489	20231026	115800	175951100	5920	5920	5920	5920	0
490	20231026	115700	175951100	5920	5920	5920	5920	20
491	20231026	115600	175832700	5920	5930	5930	5920	201
492	20231026	115500	174640780	5920	5920	5920	5920	0
493	20231026	115400	174640780	5920	5920	5920	5920	0
494	20231026	115300	174640780	5920	5920	5920	5920	0
495	20231026	115200	174640780	5920	5920	5920	5920	0
496	20231026	115100	174640780	5920	5920	5920	5920	0
497	20231026	115000	174640780	5920	5920	5920	5920	0
498	20231026	114900	174640780	5920	5920	5920	5920	0
499	20231026	114800	174640780	5920	5920	5920	5920	0
500	20231026	114700	174640780	5920	5920	5920	5920	5
501	20231026	114600	174611180	5900	5900	5900	5900	0
502	20231026	114500	174611180	5900	5900	5900	5900	0
503	20231026	114400	174611180	5900	5900	5900	5900	0
504	20231026	114300	174611180	5900	5900	5900	5900	4
505	20231026	114200	174587580	5900	5900	5900	5900	61
506	20231026	114100	174227680	5900	5900	5900	5900	0
507	20231026	114000	174227680	5900	5900	5900	5900	0
508	20231026	113900	174227680	5900	5900	5900	5900	1
509	20231026	113800	174221780	5900	5900	5900	5900	0
510	20231026	113700	174221780	5900	5900	5900	5900	0
511	20231026	113600	174221780	5900	5900	5900	5900	0
512	20231026	113500	174221780	5900	5900	5900	5900	0
513	20231026	113400	174221780	5900	5900	5900	5900	0
514	20231026	113300	174221780	5900	5900	5900	5900	42
515	20231026	113200	173973980	5930	5930	5930	5930	0
516	20231026	113100	173973980	5930	5930	5930	5930	2
517	20231026	113000	173962120	5910	5920	5920	5910	2653
518	20231026	112900	158263650	5920	5920	5920	5920	0
519	20231026	112800	158263650	5920	5920	5920	5920	0
520	20231026	112700	158263650	5920	5920	5920	5920	4
521	20231026	112600	158239970	5960	5960	5960	5960	0
522	20231026	112500	158239970	5960	5960	5960	5960	0
523	20231026	112400	158239970	5960	5930	5960	5930	2
524	20231026	112300	158228080	5910	5900	5910	5900	264
525	20231026	112200	156667860	5890	5900	5900	5890	1676
526	20231026	112100	146779750	5900	5910	5910	5900	7
527	20231026	112000	146738440	5900	5910	5910	5900	421
528	20231026	111900	144250400	5910	5910	5910	5910	0
529	20231026	111800	144250400	5910	5930	5930	5910	1998
530	20231026	111700	132435950	5930	5940	5940	5930	343
531	20231026	111600	130401830	5940	5940	5940	5940	0
532	20231026	111500	130401830	5940	5940	5940	5940	7
533	20231026	111400	130360250	5940	5940	5940	5940	10
534	20231026	111300	130300850	5940	5970	5970	5940	1412
535	20231026	111200	121902630	5950	5950	5950	5950	0
536	20231026	111100	121902630	5950	5950	5950	5950	0
537	20231026	111000	121902630	5950	5950	5950	5950	0
538	20231026	110900	121902630	5950	5950	5950	5950	0
539	20231026	110800	121902630	5950	5980	5980	5950	1576
540	20231026	110700	112496040	6020	6020	6020	6020	0
541	20231026	110600	112496040	6020	6020	6020	6020	0
542	20231026	110500	112496040	6020	6020	6020	6020	0
543	20231026	110400	112496040	6020	6020	6020	6020	0
544	20231026	110300	112496040	6020	6020	6020	6020	67
545	20231026	110200	112092700	6020	6020	6020	6020	0
546	20231026	110100	112092700	6020	6020	6020	6020	0
547	20231026	110000	112092700	6020	5980	6020	5980	2
548	20231026	105900	112080700	5990	5990	5990	5990	0
549	20231026	105800	112080700	5990	5990	5990	5990	0
550	20231026	105700	112080700	5990	5990	5990	5990	0
551	20231026	105600	112080700	5990	5990	5990	5990	222
552	20231026	105500	110750920	6040	6040	6040	6040	0
553	20231026	105400	110750920	6040	6040	6040	6040	0
554	20231026	105300	110750920	6040	6030	6040	6030	52
555	20231026	105200	110437340	6030	6030	6030	6030	0
556	20231026	105100	110437340	6030	6030	6030	6030	0
557	20231026	105000	110437340	6030	6030	6030	6030	0
558	20231026	104900	110437340	6030	6030	6030	6030	0
559	20231026	104800	110437340	6030	6030	6030	6030	0
560	20231026	104700	110437340	6030	6030	6030	6030	0
561	20231026	104600	110437340	6030	6030	6030	6030	0
562	20231026	104500	110437340	6030	6030	6030	6030	6
563	20231026	104400	110401160	6030	6030	6030	6030	1
564	20231026	104300	110395130	6030	6030	6030	6030	14
565	20231026	104200	110310710	6030	6030	6030	6030	5
566	20231026	104100	110280560	6040	6040	6040	6040	0
567	20231026	104000	110280560	6040	6040	6040	6040	2
568	20231026	103900	110268480	6000	6000	6000	6000	0
569	20231026	103800	110268480	6000	6000	6000	6000	7
570	20231026	103700	110226480	6010	6010	6010	6010	51
571	20231026	103600	109919970	6000	6000	6000	6000	1246
572	20231026	103500	102443970	6000	5990	6000	5980	13
573	20231026	103400	102366100	5990	6000	6000	5990	395
574	20231026	103300	99999990	5990	5990	5990	5990	0
575	20231026	103200	99999990	5990	5990	5990	5990	1
576	20231026	103100	99994000	5990	5990	5990	5990	0
577	20231026	103000	99994000	5990	5990	5990	5990	0
578	20231026	102900	99994000	5990	5990	5990	5990	1
579	20231026	102800	99988010	5990	5990	5990	5990	0
580	20231026	102700	99988010	5990	5990	5990	5990	60
581	20231026	102600	99628610	5980	5980	5980	5980	0
582	20231026	102500	99628610	5980	5980	5980	5980	0
583	20231026	102400	99628610	5980	5980	5980	5980	0
584	20231026	102300	99628610	5980	5980	5980	5980	0
585	20231026	102200	99628610	5980	5980	5980	5980	0
586	20231026	102100	99628610	5980	5980	5980	5980	0
587	20231026	102000	99628610	5980	5980	5980	5980	0
588	20231026	101900	99628610	5980	5980	5980	5980	6
589	20231026	101800	99592730	5980	5980	5980	5980	0
590	20231026	101700	99592730	5980	5980	5980	5980	0
591	20231026	101600	99592730	5980	5980	5980	5980	0
592	20231026	101500	99592730	5980	5980	5980	5980	0
593	20231026	101400	99592730	5980	5980	5980	5980	5
594	20231026	101300	99562830	5970	5970	5970	5970	0
595	20231026	101200	99562830	5970	5970	5970	5970	13
596	20231026	101100	99485220	5980	5980	5980	5980	28
597	20231026	101000	99317780	6000	6000	6000	6000	0
598	20231026	100900	99317780	6000	6000	6000	6000	0
599	20231026	100800	99317780	6000	5980	6000	5980	3
600	20231026	100700	99299810	5980	5990	5990	5980	41
601	20231026	100600	99054230	5990	5990	5990	5990	0
602	20231026	100500	99054230	5990	5990	5990	5990	0
603	20231026	100400	99054230	5990	5990	5990	5990	0
604	20231026	100300	99054230	5990	5990	5990	5990	0
605	20231026	100200	99054230	5990	5990	5990	5990	16
606	20231026	100100	98958390	5960	5960	5960	5960	0
607	20231026	100000	98958390	5960	5960	5960	5960	0
608	20231026	095900	98958390	5960	5960	5960	5960	0
609	20231026	095800	98958390	5960	5960	5960	5960	284
610	20231026	095700	97265750	5990	5990	5990	5990	0
611	20231026	095600	97265750	5990	5990	5990	5990	0
612	20231026	095500	97265750	5990	5990	5990	5990	2
613	20231026	095400	97253770	5990	5990	5990	5990	158
614	20231026	095300	96307350	5990	5990	5990	5990	10
615	20231026	095200	96247450	6000	6000	6000	6000	0
616	20231026	095100	96247450	6000	6000	6000	6000	0
617	20231026	095000	96247450	6000	5970	6000	5970	817
618	20231026	094900	91369360	5970	5960	5970	5960	100
619	20231026	094800	90773340	5960	5960	5960	5960	0
620	20231026	094700	90773340	5960	5960	5960	5960	6
621	20231026	094600	90737580	5970	5970	5980	5970	358
622	20231026	094500	88600310	5970	5970	5970	5970	12
623	20231026	094400	88528670	5950	5950	5950	5950	0
624	20231026	094300	88528670	5950	5950	5950	5950	0
625	20231026	094200	88528670	5950	5950	5950	5950	0
626	20231026	094100	88528670	5950	5940	5950	5940	302
627	20231026	094000	86734770	5940	5940	5940	5940	0
628	20231026	093900	86734770	5940	5940	5940	5940	0
629	20231026	093800	86734770	5940	5940	5940	5940	0
630	20231026	093700	86734770	5940	5940	5940	5940	0
631	20231026	093600	86734770	5940	5960	5960	5940	1038
632	20231026	093500	80562570	5980	5980	5980	5980	0
633	20231026	093400	80562570	5980	5980	5980	5980	3
634	20231026	093300	80544630	5980	5980	5990	5970	219
635	20231026	093200	79234110	5980	5970	5980	5970	8
636	20231026	093100	79186340	5970	5970	5970	5960	304
637	20231026	093000	77372420	5970	5970	5970	5970	271
638	20231026	092900	75754550	5970	5980	5980	5960	2192
639	20231026	092800	62672050	5990	5990	5990	5990	0
640	20231026	092700	62672050	5990	6000	6000	5990	680
641	20231026	092600	58598820	6000	6000	6000	6000	3
642	20231026	092500	58580820	6000	6000	6000	6000	20
643	20231026	092400	58460820	5990	5990	5990	5990	0
644	20231026	092300	58460820	5990	5990	5990	5990	160
645	20231026	092200	57502420	5980	5970	6070	5970	390
646	20231026	092100	55156300	6060	5960	6060	5960	174
647	20231026	092000	54110130	5990	5950	5990	5950	3
648	20231026	091900	54092200	6000	6000	6000	6000	250
649	20231026	091800	52592200	6000	5970	6000	5960	205
650	20231026	091700	51364700	5990	6020	6020	5990	311
651	20231026	091600	49501500	6040	5990	6040	5990	240
652	20231026	091500	48061950	6000	6000	6000	6000	201
653	20231026	091400	46855950	6040	5990	6070	5990	103
654	20231026	091300	46233500	5990	5980	5990	5980	32
655	20231026	091200	46042130	5980	5980	5980	5980	50
656	20231026	091100	45743130	5960	5980	5990	5960	76
657	20231026	091000	45288650	5980	5980	5980	5980	170
658	20231026	090900	44272050	5960	5930	5960	5930	177
659	20231026	090800	43217950	5950	5960	5960	5950	6
660	20231026	090700	43182230	5950	5950	5960	5950	206
661	20231026	090600	41954610	5960	6000	6000	5950	810
662	20231026	090500	37113350	6010	5980	6010	5980	226
663	20231026	090400	35759450	6000	5980	6000	5970	290
664	20231026	090300	34024260	5970	5990	5990	5970	169
665	20231026	090200	33012290	5980	6000	6000	5980	2811
666	20231026	090100	16166290	6010	6100	6100	6000	2178
667	20231026	090000	3070530	6130	6020	6130	6020	510